Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.92 31.19 30.77 30.92 649,120 -0.11(-0.34%)
May 28, 2015 31.62 31.75 30.93 31.03 693,986 -0.56(-1.76%)
May 27, 2015 31.23 31.81 30.97 31.59 536,174 +0.34(+1.07%)
May 26, 2015 31.60 31.81 31.16 31.25 331,396 -0.44(-1.39%)
May 22, 2015 31.76 31.69 31.69 31.69 331,894 -0.09(-0.28%)
May 21, 2015 31.33 31.85 31.24 31.78 549,455 +0.36(+1.15%)
May 20, 2015 31.99 32.09 31.37 31.42 444,822 -0.57(-1.79%)
May 19, 2015 31.97 32.40 31.53 31.99 805,204 +0.06(+0.19%)
May 18, 2015 31.49 31.98 31.20 31.93 368,848 +0.58(+1.86%)
May 15, 2015 30.64 31.41 30.55 31.35 418,116 +0.67(+2.19%)
May 14, 2015 31.15 31.27 30.60 30.68 519,802 -0.31(-1.00%)
May 13, 2015 30.96 31.40 30.85 30.99 373,530 +0.00(+0.00%)
May 12, 2015 31.24 31.27 30.60 30.99 491,204 -0.33(-1.04%)
May 11, 2015 31.12 31.53 30.76 31.31 670,480 +0.28(+0.91%)
May 08, 2015 30.75 31.15 30.53 31.03 707,591 +0.50(+1.65%)
May 07, 2015 30.11 30.70 29.94 30.53 661,701 +0.42(+1.41%)
May 06, 2015 30.28 30.28 29.67 30.10 653,409 -0.14(-0.47%)
May 05, 2015 30.74 31.00 30.23 30.25 679,811 -0.44(-1.44%)
May 04, 2015 30.79 31.22 30.50 30.69 651,551 +0.08(+0.26%)
May 01, 2015 30.10 30.79 30.10 30.61 535,858 +0.59(+1.97%)
Apr 30, 2015 30.29 30.40 29.80 30.02 884,392 -0.35(-1.16%)
Apr 29, 2015 30.52 30.80 29.94 30.37 1,131,961 -0.27(-0.89%)
Apr 28, 2015 29.79 31.84 29.74 30.64 2,680,071 +0.94(+3.18%)
Apr 27, 2015 29.14 30.56 29.12 29.70 1,589,768 +0.74(+2.56%)
Apr 24, 2015 26.98 29.13 26.98 28.96 1,634,036 +3.03(+11.68%)
Apr 23, 2015 25.75 26.03 25.60 25.93 746,459 +0.12(+0.48%)
Apr 22, 2015 25.17 25.82 25.01 25.80 504,469 +0.61(+2.42%)
Apr 21, 2015 25.16 25.25 25.05 25.20 303,017 +0.06(+0.25%)
Apr 20, 2015 25.05 25.16 24.84 25.13 357,458 +0.20(+0.81%)
Apr 17, 2015 24.97 25.17 24.45 24.93 438,004 -0.25(-0.98%)
Apr 16, 2015 25.75 25.75 25.15 25.18 489,274 -0.58(-2.26%)
Apr 15, 2015 25.65 26.03 25.49 25.76 453,937 +0.19(+0.72%)
Apr 14, 2015 25.50 25.65 25.07 25.57 272,935 +0.04(+0.17%)
Apr 13, 2015 25.42 25.60 25.18 25.53 264,687 +0.14(+0.56%)
Apr 10, 2015 25.50 25.60 25.18 25.39 364,367 -0.04(-0.14%)
Apr 09, 2015 25.11 25.47 25.11 25.42 479,650 +0.26(+1.05%)
Apr 08, 2015 24.80 25.24 24.77 25.16 358,881 +0.37(+1.50%)
Apr 07, 2015 24.90 25.10 24.79 24.79 285,459 -0.16(-0.64%)
Apr 06, 2015 24.51 25.10 24.38 24.95 537,221 +0.35(+1.44%)
Apr 02, 2015 24.32 24.60 24.60 24.60 351,604 +0.30(+1.24%)
Apr 01, 2015 24.99 24.99 24.25 24.29 473,842 -0.70(-2.79%)
Mar 31, 2015 24.67 25.25 24.57 24.99 394,574 +0.17(+0.68%)
Mar 30, 2015 24.60 24.98 24.41 24.82 466,230 +0.34(+1.41%)
Mar 27, 2015 24.38 24.73 24.29 24.48 375,795 +0.04(+0.14%)
Mar 26, 2015 24.72 24.83 24.36 24.45 485,372 -0.34(-1.39%)
Mar 25, 2015 25.73 25.73 24.75 24.79 465,681 -0.85(-3.31%)
Mar 24, 2015 24.81 26.15 24.75 25.64 1,022,353 +0.89(+3.60%)
Mar 23, 2015 24.92 25.23 24.72 24.75 566,711 -0.18(-0.71%)
Mar 20, 2015 25.00 25.03 24.65 24.92 1,509,112 +0.03(+0.11%)
Mar 19, 2015 24.89 25.05 24.67 24.90 396,150 -0.04(-0.18%)
Mar 18, 2015 24.84 25.05 24.55 24.94 638,120 +0.07(+0.28%)
Mar 17, 2015 25.04 25.26 24.80 24.87 994,255 -0.28(-1.12%)
Mar 16, 2015 25.37 25.59 25.13 25.15 1,190,412 -0.08(-0.31%)
Mar 13, 2015 25.14 25.42 25.03 25.23 623,524 +0.03(+0.11%)
Mar 12, 2015 25.05 25.40 25.03 25.20 508,742 +0.24(+0.95%)
Mar 11, 2015 24.77 25.16 24.71 24.97 709,042 +0.21(+0.86%)
Mar 10, 2015 24.50 24.90 24.50 24.75 668,048 +0.14(+0.57%)
Mar 09, 2015 24.75 24.89 24.43 24.61 430,425 -0.15(-0.61%)
Mar 06, 2015 24.60 24.97 24.56 24.76 506,436 +0.00(+0.00%)
Mar 05, 2015 25.19 25.27 24.72 24.76 578,678 -0.40(-1.58%)
Mar 04, 2015 25.57 25.70 25.14 25.16 657,837 -0.54(-2.10%)
Mar 03, 2015 26.33 26.42 25.52 25.70 1,212,433 -0.55(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.